Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.62 | 18.66 | 18.57 | 18.57 | 32,059 | +0.14(+0.73%) |
May 30, 2017 | 18.47 | 18.47 | 18.36 | 18.43 | 41,449 | -0.03(-0.14%) |
May 26, 2017 | 18.41 | 18.50 | 18.37 | 18.46 | 37,484 | -0.05(-0.27%) |
May 25, 2017 | 18.46 | 18.51 | 18.42 | 18.51 | 31,583 | +0.00(+0.00%) |
May 24, 2017 | 18.49 | 18.54 | 18.43 | 18.51 | 34,957 | +0.01(+0.05%) |
May 23, 2017 | 18.55 | 18.64 | 18.47 | 18.50 | 25,636 | -0.02(-0.11%) |
May 22, 2017 | 18.47 | 18.58 | 18.47 | 18.52 | 34,041 | +0.05(+0.27%) |
May 19, 2017 | 18.43 | 18.53 | 18.42 | 18.47 | 27,606 | +0.19(+1.04%) |
May 18, 2017 | 18.20 | 18.34 | 18.18 | 18.28 | 29,555 | -0.06(-0.33%) |
May 17, 2017 | 18.39 | 18.44 | 18.25 | 18.34 | 51,806 | -0.24(-1.31%) |
May 16, 2017 | 18.56 | 18.64 | 18.41 | 18.58 | 28,459 | -0.15(-0.78%) |
May 15, 2017 | 18.19 | 18.76 | 18.19 | 18.73 | 38,857 | +0.70(+3.88%) |
May 12, 2017 | 17.96 | 18.03 | 17.92 | 18.03 | 22,761 | +0.08(+0.42%) |
May 11, 2017 | 17.89 | 18.01 | 17.83 | 17.95 | 57,660 | +0.16(+0.90%) |
May 10, 2017 | 17.76 | 17.82 | 17.71 | 17.80 | 37,640 | +0.00(+0.00%) |
May 09, 2017 | 17.93 | 17.95 | 17.78 | 17.80 | 155,573 | -0.12(-0.70%) |
May 08, 2017 | 18.03 | 18.03 | 17.90 | 17.92 | 122,021 | -0.36(-1.97%) |
May 05, 2017 | 18.14 | 18.30 | 18.13 | 18.28 | 60,767 | -0.02(-0.11%) |
May 04, 2017 | 18.09 | 18.32 | 18.00 | 18.30 | 195,112 | +0.02(+0.08%) |
May 03, 2017 | 18.23 | 18.30 | 18.21 | 18.29 | 22,288 | +0.04(+0.19%) |
May 02, 2017 | 18.10 | 18.25 | 18.10 | 18.25 | 24,997 | +0.18(+1.00%) |
May 01, 2017 | 17.90 | 18.07 | 17.90 | 18.07 | 48,039 | +0.09(+0.50%) |
Apr 28, 2017 | 17.94 | 18.01 | 17.91 | 17.98 | 28,183 | +0.04(+0.22%) |
Apr 27, 2017 | 17.92 | 18.00 | 17.87 | 17.94 | 31,658 | -0.07(-0.39%) |
Apr 26, 2017 | 18.02 | 18.04 | 17.93 | 18.01 | 23,776 | -0.17(-0.94%) |
Apr 25, 2017 | 18.05 | 18.21 | 18.01 | 18.18 | 33,514 | +0.04(+0.22%) |
Apr 24, 2017 | 18.00 | 18.16 | 18.00 | 18.14 | 30,966 | +0.80(+4.61%) |
Apr 21, 2017 | 17.36 | 17.39 | 17.30 | 17.34 | 29,284 | -0.11(-0.63%) |
Apr 20, 2017 | 17.50 | 17.52 | 17.38 | 17.45 | 21,323 | +0.12(+0.69%) |
Apr 19, 2017 | 17.49 | 17.50 | 17.33 | 17.33 | 44,209 | +0.00(+0.00%) |
Apr 18, 2017 | 17.37 | 17.37 | 17.20 | 17.33 | 31,990 | -0.19(-1.08%) |
Apr 17, 2017 | 17.28 | 17.56 | 17.28 | 17.52 | 54,636 | +0.13(+0.75%) |
Apr 13, 2017 | 17.36 | 17.45 | 17.35 | 17.39 | 28,208 | -0.05(-0.32%) |
Apr 12, 2017 | 17.37 | 17.49 | 17.36 | 17.45 | 41,002 | +0.07(+0.37%) |
Apr 11, 2017 | 17.45 | 17.45 | 17.30 | 17.38 | 40,369 | +0.15(+0.87%) |
Apr 10, 2017 | 17.26 | 17.26 | 17.19 | 17.23 | 36,034 | +0.01(+0.06%) |
Apr 07, 2017 | 17.18 | 17.31 | 17.18 | 17.22 | 26,213 | +0.01(+0.06%) |
Apr 06, 2017 | 17.26 | 17.27 | 17.15 | 17.21 | 64,741 | +0.00(+0.00%) |
Apr 05, 2017 | 17.22 | 17.27 | 17.18 | 17.21 | 23,941 | +0.01(+0.06%) |
Apr 04, 2017 | 17.13 | 17.22 | 17.13 | 17.20 | 26,451 | +0.01(+0.06%) |
Apr 03, 2017 | 17.21 | 17.21 | 17.09 | 17.19 | 29,787 | +0.22(+1.30%) |
Mar 31, 2017 | 16.99 | 17.05 | 16.97 | 16.97 | 30,774 | -0.11(-0.64%) |
Mar 30, 2017 | 17.21 | 17.21 | 17.01 | 17.08 | 26,924 | +0.12(+0.71%) |
Mar 29, 2017 | 17.01 | 17.01 | 16.88 | 16.96 | 47,328 | -0.23(-1.34%) |
Mar 28, 2017 | 17.18 | 17.22 | 17.13 | 17.19 | 24,615 | +0.19(+1.12%) |
Mar 27, 2017 | 16.96 | 17.01 | 16.91 | 17.00 | 28,144 | +0.04(+0.24%) |
Mar 24, 2017 | 16.93 | 17.01 | 16.89 | 16.96 | 38,539 | +0.16(+0.95%) |
Mar 23, 2017 | 16.66 | 16.82 | 16.66 | 16.80 | 32,496 | +0.04(+0.24%) |
Mar 22, 2017 | 16.63 | 16.79 | 16.63 | 16.76 | 37,043 | -0.05(-0.30%) |
Mar 21, 2017 | 16.99 | 17.05 | 16.77 | 16.81 | 33,524 | +0.00(+0.00%) |
Mar 20, 2017 | 16.80 | 16.89 | 16.72 | 16.81 | 30,251 | +0.01(+0.06%) |
Mar 17, 2017 | 16.79 | 16.85 | 16.77 | 16.80 | 51,054 | -0.07(-0.41%) |
Mar 16, 2017 | 16.83 | 16.87 | 16.70 | 16.87 | 47,370 | -0.17(-1.00%) |
Mar 15, 2017 | 16.69 | 17.04 | 16.69 | 17.04 | 25,393 | +0.21(+1.25%) |
Mar 14, 2017 | 16.81 | 16.87 | 16.80 | 16.83 | 59,285 | -0.13(-0.77%) |
Mar 13, 2017 | 16.88 | 16.98 | 16.88 | 16.96 | 29,616 | -0.04(-0.24%) |
Mar 10, 2017 | 16.86 | 17.02 | 16.83 | 17.00 | 19,316 | +0.18(+1.07%) |
Mar 09, 2017 | 16.87 | 16.98 | 16.76 | 16.82 | 77,170 | +0.46(+2.81%) |
Mar 08, 2017 | 16.27 | 16.79 | 16.26 | 16.36 | 79,251 | -0.03(-0.18%) |
Mar 07, 2017 | 16.41 | 16.42 | 16.36 | 16.39 | 36,379 | -0.06(-0.36%) |
Mar 06, 2017 | 16.41 | 16.46 | 16.39 | 16.45 | 38,469 | -0.05(-0.30%) |
Mar 03, 2017 | 16.41 | 16.52 | 16.35 | 16.50 | 31,001 | +0.09(+0.55%) |
Mar 02, 2017 | 16.43 | 16.46 | 16.39 | 16.41 | 38,808 | -0.13(-0.79%) |